|
|
Closing price on 8/4/2020
|
|
| Open |
111.00 |
| High |
111.30 |
| Low |
109.90 |
| Volume |
1,069,170 |
| Split-adjusted Price |
75.19 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+2.10 / +1.92%
|
111.00
|
111.30
|
109.90
|
111.30
|
110.45
|
75.19
|
1,069,170
|
|
|
8/3/2020
|
+2.20 / +2.06%
|
108.00
|
110.00
|
107.70
|
109.20
|
108.99
|
73.77
|
860,190
|
|
|
7/31/2020
|
-2.00 / -1.83%
|
107.00
|
109.20
|
106.50
|
107.00
|
107.90
|
72.28
|
1,164,480
|
|
|
7/30/2020
|
+3.00 / +2.83%
|
108.00
|
109.50
|
106.80
|
109.00
|
108.50
|
73.63
|
1,226,470
|
|
|
7/29/2020
|
-3.90 / -3.55%
|
108.50
|
108.90
|
105.50
|
106.00
|
106.44
|
71.61
|
1,497,450
|
|
|
7/28/2020
|
+6.50 / +6.29%
|
104.00
|
109.90
|
104.00
|
109.90
|
106.69
|
74.24
|
1,662,200
|
|
|
7/27/2020
|
-7.70 / -6.93%
|
107.10
|
107.60
|
103.40
|
103.40
|
105.11
|
69.85
|
2,947,220
|
|
|
7/24/2020
|
-3.10 / -2.71%
|
114.20
|
114.20
|
109.00
|
111.10
|
111.77
|
75.05
|
2,456,450
|
|
|
7/23/2020
|
+0.10 / +0.09%
|
114.20
|
114.60
|
113.50
|
114.20
|
113.97
|
77.15
|
1,097,780
|
|
|
7/22/2020
|
-1.90 / -1.64%
|
115.40
|
116.00
|
114.10
|
114.10
|
114.96
|
77.08
|
1,311,350
|
|
|
7/21/2020
|
+0.30 / +0.26%
|
115.70
|
116.30
|
114.60
|
116.00
|
115.13
|
78.36
|
1,970,890
|
|
|
7/20/2020
|
-1.10 / -0.94%
|
116.00
|
116.70
|
115.50
|
115.70
|
115.89
|
78.16
|
829,620
|
|
|
7/17/2020
|
-0.70 / -0.60%
|
116.70
|
117.40
|
116.50
|
116.80
|
116.79
|
78.90
|
633,510
|
|
|
7/16/2020
|
+1.50 / +1.29%
|
116.70
|
117.50
|
116.20
|
117.50
|
116.84
|
79.38
|
1,608,569
|
|
|
7/15/2020
|
+0.80 / +0.69%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.46
|
78.36
|
1,785,500
|
|
|
7/14/2020
|
+0.40 / +0.35%
|
114.20
|
115.20
|
113.90
|
115.20
|
114.31
|
77.82
|
776,870
|
|
|
7/13/2020
|
-0.50 / -0.43%
|
115.30
|
115.80
|
114.30
|
114.80
|
115.22
|
77.55
|
943,850
|
|
|
7/10/2020
|
-0.60 / -0.52%
|
116.00
|
116.40
|
115.30
|
115.30
|
115.80
|
77.89
|
1,696,180
|
|
|
7/9/2020
|
+0.40 / +0.35%
|
115.50
|
116.70
|
115.50
|
115.90
|
116.09
|
78.30
|
1,606,110
|
|
|
7/8/2020
|
-0.50 / -0.43%
|
116.00
|
116.00
|
115.50
|
115.50
|
115.74
|
78.02
|
846,270
|
|
|
7/7/2020
|
-0.50 / -0.43%
|
116.50
|
117.10
|
116.00
|
116.00
|
116.45
|
78.36
|
1,024,960
|
|
|
7/6/2020
|
+2.40 / +2.10%
|
114.50
|
116.60
|
114.30
|
116.50
|
115.33
|
78.70
|
1,834,884
|
|
|
7/3/2020
|
+1.10 / +0.97%
|
113.00
|
114.20
|
112.80
|
114.10
|
113.97
|
77.08
|
789,290
|
|
|
7/2/2020
|
-1.70 / -1.48%
|
114.80
|
114.90
|
113.00
|
113.00
|
113.60
|
76.34
|
720,480
|
|
|
7/1/2020
|
+2.00 / +1.77%
|
112.70
|
115.00
|
112.00
|
114.70
|
113.69
|
77.48
|
450,020
|
|
|
6/30/2020
|
+0.80 / +0.71%
|
113.00
|
113.50
|
111.90
|
112.70
|
112.61
|
76.13
|
797,960
|
|
|
6/29/2020
|
-2.50 / -2.19%
|
114.00
|
114.30
|
110.10
|
111.90
|
111.83
|
75.59
|
1,519,040
|
|
|
6/26/2020
|
-0.50 / -0.43%
|
116.60
|
117.10
|
115.40
|
115.90
|
115.95
|
77.28
|
545,750
|
|
|
6/25/2020
|
-0.70 / -0.60%
|
116.50
|
116.50
|
115.30
|
116.40
|
115.78
|
77.62
|
572,770
|
|
|
6/24/2020
|
+1.10 / +0.95%
|
116.40
|
118.40
|
116.40
|
117.10
|
117.46
|
78.08
|
750,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|